Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.05 | 59.41 | 58.14 | 58.70 | 240,378 | -1.08(-1.80%) |
Mar 30, 2015 | 58.79 | 60.23 | 58.79 | 59.78 | 172,546 | +1.30(+2.22%) |
Mar 27, 2015 | 58.42 | 58.83 | 57.93 | 58.48 | 204,196 | +0.14(+0.23%) |
Mar 26, 2015 | 57.55 | 58.56 | 57.42 | 58.34 | 229,789 | +0.49(+0.85%) |
Mar 25, 2015 | 60.17 | 60.26 | 57.84 | 57.85 | 649,407 | -2.40(-3.99%) |
Mar 24, 2015 | 60.55 | 61.07 | 60.15 | 60.25 | 234,426 | -0.42(-0.69%) |
Mar 23, 2015 | 60.51 | 61.12 | 60.51 | 60.67 | 228,902 | +0.11(+0.18%) |
Mar 20, 2015 | 60.46 | 60.99 | 60.14 | 60.56 | 575,827 | +0.48(+0.81%) |
Mar 19, 2015 | 60.46 | 60.76 | 59.33 | 60.08 | 271,698 | -0.53(-0.87%) |
Mar 18, 2015 | 60.00 | 60.65 | 59.25 | 60.61 | 462,362 | +0.31(+0.52%) |
Mar 17, 2015 | 59.16 | 60.31 | 58.77 | 60.30 | 377,150 | +1.24(+2.10%) |
Mar 16, 2015 | 58.97 | 59.26 | 58.77 | 59.06 | 132,145 | +0.18(+0.31%) |
Mar 13, 2015 | 59.80 | 59.94 | 58.36 | 58.87 | 196,083 | -1.19(-1.98%) |
Mar 12, 2015 | 59.46 | 60.09 | 59.01 | 60.06 | 199,276 | +1.20(+2.03%) |
Mar 11, 2015 | 58.57 | 58.94 | 57.92 | 58.86 | 170,071 | +0.35(+0.60%) |
Mar 10, 2015 | 59.56 | 59.56 | 58.47 | 58.51 | 117,530 | -1.43(-2.39%) |
Mar 09, 2015 | 59.83 | 60.18 | 59.42 | 59.94 | 213,613 | +0.27(+0.46%) |
Mar 06, 2015 | 59.47 | 60.25 | 59.44 | 59.67 | 306,613 | -0.39(-0.65%) |
Mar 05, 2015 | 60.10 | 60.40 | 59.86 | 60.06 | 135,198 | -0.05(-0.08%) |
Mar 04, 2015 | 59.97 | 60.23 | 60.14 | 60.11 | 183,248 | -0.04(-0.06%) |
Mar 03, 2015 | 60.34 | 60.34 | 60.01 | 60.14 | 158,248 | -0.51(-0.84%) |
Mar 02, 2015 | 59.46 | 60.67 | 59.38 | 60.65 | 232,569 | +1.15(+1.93%) |
Feb 27, 2015 | 59.51 | 59.71 | 59.38 | 59.51 | 507,960 | -0.11(-0.18%) |
Feb 26, 2015 | 59.45 | 59.70 | 59.08 | 59.61 | 296,167 | +0.18(+0.31%) |
Feb 25, 2015 | 59.14 | 59.48 | 59.00 | 59.43 | 237,269 | +0.01(+0.02%) |
Feb 24, 2015 | 59.01 | 59.62 | 58.80 | 59.42 | 414,752 | +0.34(+0.57%) |
Feb 23, 2015 | 58.69 | 59.09 | 57.78 | 59.09 | 431,181 | +0.35(+0.59%) |
Feb 20, 2015 | 57.87 | 58.76 | 57.30 | 58.74 | 449,425 | +0.82(+1.42%) |
Feb 19, 2015 | 57.15 | 58.05 | 56.92 | 57.92 | 216,218 | +0.46(+0.79%) |
Feb 18, 2015 | 56.86 | 57.46 | 56.73 | 57.46 | 153,150 | +0.33(+0.57%) |
Feb 17, 2015 | 56.98 | 57.40 | 56.64 | 57.14 | 115,614 | +0.15(+0.27%) |
Feb 13, 2015 | 56.15 | 56.98 | 56.98 | 56.98 | 142,331 | +0.89(+1.59%) |
Feb 12, 2015 | 55.59 | 56.17 | 55.59 | 56.09 | 115,773 | +0.72(+1.30%) |
Feb 11, 2015 | 55.06 | 55.63 | 53.96 | 55.37 | 221,981 | +0.13(+0.23%) |
Feb 10, 2015 | 55.59 | 55.59 | 55.03 | 55.24 | 366,549 | +0.02(+0.03%) |
Feb 09, 2015 | 54.79 | 55.47 | 54.34 | 55.22 | 438,218 | +0.33(+0.60%) |
Feb 06, 2015 | 54.88 | 55.69 | 54.74 | 54.89 | 576,132 | +0.20(+0.37%) |
Feb 05, 2015 | 55.40 | 56.62 | 54.53 | 54.69 | 349,423 | -0.75(-1.35%) |
Feb 04, 2015 | 55.86 | 56.02 | 55.07 | 55.44 | 245,428 | -0.69(-1.23%) |
Feb 03, 2015 | 54.80 | 56.23 | 54.80 | 56.13 | 331,460 | +1.79(+3.29%) |
Feb 02, 2015 | 53.24 | 54.40 | 52.67 | 54.35 | 219,524 | +1.15(+2.16%) |
Jan 30, 2015 | 53.61 | 54.19 | 53.13 | 53.20 | 206,492 | -1.02(-1.88%) |
Jan 29, 2015 | 53.34 | 54.22 | 52.94 | 54.22 | 152,026 | +0.87(+1.62%) |
Jan 28, 2015 | 54.01 | 54.45 | 53.23 | 53.35 | 153,701 | -0.44(-0.81%) |
Jan 27, 2015 | 53.45 | 54.16 | 52.96 | 53.79 | 141,883 | -0.47(-0.87%) |
Jan 26, 2015 | 53.95 | 54.38 | 53.38 | 54.27 | 178,873 | +0.31(+0.57%) |
Jan 23, 2015 | 54.07 | 54.39 | 53.62 | 53.96 | 97,189 | -0.17(-0.32%) |
Jan 22, 2015 | 53.39 | 54.23 | 52.83 | 54.13 | 204,306 | +1.17(+2.20%) |
Jan 21, 2015 | 52.70 | 53.42 | 52.53 | 52.96 | 349,795 | +0.02(+0.03%) |
Jan 20, 2015 | 53.33 | 53.55 | 52.41 | 52.94 | 191,869 | -0.26(-0.48%) |
Jan 16, 2015 | 52.37 | 53.24 | 52.37 | 53.20 | 253,968 | +0.54(+1.02%) |
Jan 15, 2015 | 54.24 | 54.60 | 52.59 | 52.66 | 215,096 | -1.28(-2.37%) |
Jan 14, 2015 | 54.28 | 54.66 | 53.13 | 53.94 | 185,951 | -1.07(-1.94%) |
Jan 13, 2015 | 54.51 | 55.73 | 54.19 | 55.00 | 344,854 | +1.07(+1.98%) |
Jan 12, 2015 | 54.76 | 54.89 | 53.32 | 53.94 | 309,816 | -0.96(-1.74%) |
Jan 09, 2015 | 55.21 | 55.28 | 54.65 | 54.89 | 194,902 | -0.15(-0.28%) |
Jan 08, 2015 | 54.44 | 55.17 | 54.44 | 55.05 | 187,618 | +1.26(+2.34%) |
Jan 07, 2015 | 53.75 | 53.91 | 53.30 | 53.79 | 295,699 | +0.48(+0.91%) |
Jan 06, 2015 | 54.65 | 54.79 | 53.24 | 53.31 | 273,053 | -1.37(-2.50%) |
Jan 05, 2015 | 54.84 | 55.03 | 54.42 | 54.68 | 303,639 | -0.70(-1.27%) |